Closing price on 10/18/2012
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.80 |
Volume |
2,400 |
Split-adjusted Price |
3.58 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
3.58
|
2,400
|
|
10/17/2012
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.58
|
1,200
|
|
10/16/2012
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
3.65
|
3,600
|
|
10/15/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.69
|
0
|
|
10/12/2012
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.69
|
300
|
|
10/11/2012
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.72
|
200
|
|
10/10/2012
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.69
|
1,600
|
|
10/9/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.65
|
0
|
|
10/8/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.65
|
900
|
|
10/5/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.65
|
0
|
|
10/4/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.65
|
0
|
|
10/3/2012
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.65
|
500
|
|
10/2/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.76
|
0
|
|
10/1/2012
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.40
|
10.30
|
10.30
|
3.76
|
1,800
|
|
9/28/2012
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.61
|
400
|
|
9/27/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.65
|
0
|
|
9/26/2012
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.65
|
3,800
|
|
9/25/2012
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.72
|
700
|
|
9/24/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.76
|
0
|
|
9/21/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.76
|
0
|
|
9/20/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.76
|
0
|
|
9/19/2012
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
3.76
|
5,500
|
|
9/18/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.87
|
400
|
|
9/17/2012
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.87
|
200
|
|
9/14/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.83
|
0
|
|
9/13/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.83
|
0
|
|
9/12/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.83
|
0
|
|
9/11/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.83
|
3,000
|
|
9/10/2012
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
3.83
|
5,200
|
|
9/7/2012
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.87
|
2,000
|
|
|